CTCP Nhiệt điện Hải Phòng (hnd)

13.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-20) 		0.20 1.47% 271,900 0 0
13.50
14
13.80
2 tháng
(2024-07-22) 		-0.20 -1.43% 750,900 -2,000 -0.0
13.20
14
13.80
3 tháng
(2024-06-21) 		-1.50 -9.80% 2,915,100 -2,000 -0.0
13.20
16
13.80
6 tháng
(2024-03-25) 		-0.30 -2.13% 4,013,000 3,700 0.1
13.20
16
13.80
12 tháng
(2023-09-25) 		0.63 4.77% 5,665,800 14,490 0.2
12.33
16
13.80
24 tháng
(2022-09-30) 		0.04 0.27% 10,973,679 -58,510 -0.8
10.17
16
13.80
36 tháng
(2021-10-05) 		-1.73 -11.16% 25,746,904 -2,920 0.3
10.17
16.79
13.80
60 tháng
(2019-10-16) 		3.60 35.31% 86,051,281 -654,300 -9.8
8.99
17.29
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
11.92
 14,020 11.83 11.92 11.57 0 0 0
10/02/2023
11.83
 7,510 11.92 12.01 11.83 0 2,700 -0.0
09/02/2023
11.92
 46,620 12.27 12.27 11.92 0 45,800 -0.6
08/02/2023
12.27
 816 12.18 12.36 12.10 0 0 0
07/02/2023
12.18
 31,110 11.66 12.27 11.83 0 0 0
06/02/2023
11.66
 38,240 12.10 12.10 11.57 0 0 0
03/02/2023
12.10
 600 12.01 12.18 12.01 0 0 0
02/02/2023
12.01
 6,300 12.10 12.10 11.83 0 0 0
01/02/2023
12.10
 25,090 12.18 12.27 12.10 0 0 0
31/01/2023
12.18
 4,100 12.18 12.18 12.10 0 0 0
30/01/2023
12.18
 12,366 12.01 12.36 12.01 0 0 0
27/01/2023
12.01
 18,401 12.10 12.10 11.83 0 0 0
19/01/2023
12.10
 10,600 12.10 12.18 11.92 0 100 -0.0
18/01/2023
12.10
 37,800 11.57 12.10 11.75 0 0 0
17/01/2023
11.57
 16,501 11.92 11.92 11.57 0 0 0
16/01/2023
11.92
 19,308 11.83 12.01 11.48 0 0 0
13/01/2023
11.83
 1,600 11.75 11.92 11.83 0 0 0
12/01/2023
11.75
 12,409 11.66 11.75 11.66 0 0 0
11/01/2023
11.66
 3,901 11.57 11.83 11.66 0 0 0
10/01/2023
11.57
 3,500 11.66 11.75 11.57 0 0 0
09/01/2023
11.66
 16,500 11.66 11.75 11.57 0 0 0
06/01/2023
11.66
 17,950 11.75 11.83 11.66 0 0 0
05/01/2023
11.75
 35,400 11.48 11.92 11.57 0 2,300 -0.0
04/01/2023
11.48
 3,900 11.57 11.57 11.48 0 0 0
03/01/2023
11.57
 25,100 11.40 11.66 11.31 0 0 0
30/12/2022
11.40
 3,310 11.31 11.40 11.31 0 0 0
29/12/2022
11.31
 1,000 11.22 11.40 11.31 0 0 0
28/12/2022
11.22
 600 11.22 11.57 11.22 0 0 0
27/12/2022
11.22
 12,000 11.31 11.40 11.13 0 0 0
26/12/2022
11.31
 5,719 11.57 11.57 11.31 900 0 0.0
23/12/2022
11.57
 11,170 11.40 11.66 11.40 0 0 0
22/12/2022
11.40
 1,700 11.22 11.57 11.22 0 0 0
21/12/2022
11.22
 20,500 11.48 11.48 11.22 0 0 0
20/12/2022
11.48
 24,980 11.48 11.48 11.31 0 0 0
19/12/2022
11.48
 11,150 11.57 11.75 11.48 0 0 0
16/12/2022
11.57
 10,200 11.66 11.66 11.57 0 0 0
15/12/2022
11.66
 5,062 11.57 11.83 11.57 0 0 0
14/12/2022
11.57
 4,503 11.66 11.83 11.57 0 0 0
13/12/2022
11.66
 3,921 11.75 11.75 11.57 0 0 0
12/12/2022
11.75
 39,214 11.57 11.83 11.57 0 0 0
09/12/2022
11.57
 9,100 11.48 11.66 11.48 0 0 0
08/12/2022
11.48
 20,406 11.48 11.75 11.40 0 0 0
07/12/2022
11.48
 13,100 11.40 11.66 11.22 0 0 0
06/12/2022
11.40
 16,600 11.57 11.57 11.40 0 0 0
05/12/2022
11.57
 27,043 11.48 11.66 11.48 0 4,000 -0.1
02/12/2022
11.48
 21,400 11.48 11.57 10.96 0 0 0
01/12/2022
11.48
 23,158 11.57 11.57 11.48 0 0 0
30/11/2022
11.57
 41,730 11.40 11.66 11.40 100 0 0.0
29/11/2022
11.40
 20,540 11.48 11.57 11.31 0 0 0
28/11/2022
11.48
 20,633 10.96 11.48 11.05 0 0 0
25/11/2022
10.96
 18,436 10.69 10.96 10.69 0 0 0
24/11/2022
10.69
 30,900 10.69 10.96 10.61 0 0 0
23/11/2022
10.69
 2,330 10.78 10.78 10.69 0 0 0
22/11/2022
10.78
 14,600 10.78 11.05 10.69 0 0 0
21/11/2022
10.78
 500 10.52 10.78 10.61 0 0 0
18/11/2022
10.52
 5,004 10.69 10.69 10.08 0 0 0
17/11/2022
10.69
 4,303 10.78 11.22 10.69 0 0 0
16/11/2022
10.78
 32,801 10.17 10.87 9.64 0 0 0
15/11/2022
10.17
 41,301 10.96 10.96 10.08 0 0 0
14/11/2022
10.96
 10,143 10.96 11.40 10.96 0 0 0
11/11/2022
10.96
 1,009 10.96 11.83 10.96 0 0 0
10/11/2022
10.96
 42,715 11.66 11.66 10.69 0 0 0
09/11/2022
11.66
 9,600 11.92 11.92 11.40 0 0 0
08/11/2022
11.92
 19,742 12.01 12.01 10.96 0 1,000 -0.0
07/11/2022
12.01
 1,675 12.18 12.18 12.01 0 300 -0.0
04/11/2022
12.18
 10,300 12.18 12.36 11.83 0 2,000 -0.0
03/11/2022
12.18
 1,809 12.18 12.45 12.18 0 0 0
02/11/2022
12.18
 9,205 12.36 12.54 12.18 0 900 -0.0
01/11/2022
12.36
 15,800 12.62 12.62 12.27 0 0 0
31/10/2022
12.62
 9,200 12.62 12.71 12.18 0 0 0
28/10/2022
12.62
 16,425 12.62 12.71 12.01 0 0 0
27/10/2022
12.62
 3,511 12.71 12.71 12.27 0 0 0
26/10/2022
12.71
 2,900 12.71 12.71 12.18 0 0 0
25/10/2022
12.71
 18,088 12.27 12.71 11.40 0 0 0
24/10/2022
12.27
 13,011 11.83 12.97 12.10 0 0 0
21/10/2022
11.83
 28,000 12.71 14.11 11.83 0 0 0
20/10/2022
12.71
 9,300 12.62 12.71 12.54 0 0 0
19/10/2022
12.62
 15,100 12.54 12.71 12.54 0 0 0
18/10/2022
12.54
 46,160 12.54 12.62 12.45 100 0 0.0
17/10/2022
12.54
 26,610 12.45 12.71 12.45 0 0 0
14/10/2022
12.45
 92,912 12.36 12.71 12.01 0 0 0
13/10/2022
12.36
 4,605 12.10 12.45 12.18 0 0 0
12/10/2022
12.10
 8,600 12.01 12.27 12.01 0 0 0
11/10/2022
12.01
 53,100 12.45 12.45 11.83 0 0 0
10/10/2022
12.45
 129,200 12.62 12.89 12.18 0 0 0
07/10/2022
12.62
 46,400 13.32 13.32 12.36 0 0 0
06/10/2022
13.32
 13,117 13.59 13.59 13.24 0 0 0
05/10/2022
13.59
 5,300 13.50 13.85 13.50 0 1,100 -0.0
04/10/2022
13.50
 15,500 13.50 13.76 13.50 0 3,000 -0.0
03/10/2022
13.50
 22,100 13.76 13.76 13.50 0 0 0
30/09/2022
13.76
 34,000 13.85 13.85 13.67 0 0 0
29/09/2022
13.85
 18,800 14.03 14.20 13.85 0 0 0
28/09/2022
14.03
 25,100 13.94 14.03 14.03 0 0 0
27/09/2022
13.94
 3,350 14.03 14.11 13.94 0 0 0
26/09/2022
14.03
 22,500 14.29 14.29 14.03 0 0 0
23/09/2022
14.29
 7,700 14.38 14.38 14.20 0 0 0
22/09/2022
14.38
 8,700 14.20 14.46 14.29 0 0 0
21/09/2022
14.20
 10,900 14.20 14.29 14.20 0 0 0
20/09/2022
14.20
 7,800 14.29 14.46 14.11 0 0 0
19/09/2022
14.29
 9,600 14.29 14.46 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |